Lang Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 27.300 | 27.300 | 26.350 | 27.050 | 27.050 | 68,002 |
| 2022-11-02 | 26.900 | 27.500 | 26.900 | 27.000 | 27.000 | 221,042 |
| 2022-11-01 | 25.200 | 27.000 | 25.200 | 26.650 | 26.650 | 191,059 |
| 2022-10-31 | 25.150 | 25.200 | 25.000 | 25.200 | 25.200 | 42,046 |
| 2022-10-28 | 25.200 | 25.200 | 25.000 | 25.100 | 25.100 | 44,000 |
| 2022-10-27 | 25.300 | 25.450 | 25.000 | 25.000 | 25.000 | 24,008 |
| 2022-10-26 | 25.000 | 25.150 | 24.900 | 25.000 | 25.000 | 52,001 |
| 2022-10-25 | 25.100 | 25.100 | 24.900 | 25.000 | 25.000 | 59,005 |
| 2022-10-24 | 25.100 | 25.150 | 25.050 | 25.050 | 25.050 | 32,007 |
| 2022-10-21 | 25.200 | 25.200 | 24.850 | 25.000 | 25.000 | 62,003 |
| 2022-10-20 | 25.300 | 25.300 | 24.600 | 24.850 | 24.850 | 48,003 |
| 2022-10-19 | 25.300 | 25.300 | 24.800 | 24.850 | 24.850 | 43,000 |
| 2022-10-18 | 25.150 | 25.150 | 24.850 | 24.850 | 24.850 | 40,001 |
| 2022-10-17 | 25.300 | 25.300 | 24.550 | 25.000 | 25.000 | 72,004 |
| 2022-10-14 | 25.000 | 25.350 | 24.850 | 25.050 | 25.050 | 99,001 |
| 2022-10-13 | 25.400 | 25.400 | 24.300 | 24.700 | 24.700 | 131,003 |
| 2022-10-12 | 24.800 | 25.350 | 24.600 | 25.000 | 25.000 | 67,000 |
| 2022-10-11 | 25.200 | 25.300 | 24.650 | 24.800 | 24.800 | 157,000 |
| 2022-10-07 | 25.600 | 26.000 | 25.500 | 25.600 | 25.600 | 105,000 |
| 2022-10-06 | 25.650 | 25.700 | 25.400 | 25.650 | 25.650 | 68,000 |
| 2022-10-05 | 25.400 | 25.550 | 25.400 | 25.450 | 25.450 | 108,000 |
| 2022-10-04 | 25.750 | 25.750 | 25.200 | 25.300 | 25.300 | 79,001 |
| 2022-10-03 | 25.050 | 25.100 | 24.900 | 25.050 | 25.050 | 93,001 |
| 2022-09-30 | 24.600 | 25.000 | 24.250 | 24.600 | 24.600 | 86,100 |
| 2022-09-29 | 24.600 | 25.100 | 24.550 | 24.600 | 24.600 | 87,001 |
| 2022-09-28 | 25.500 | 25.500 | 24.150 | 24.500 | 24.500 | 141,004 |
| 2022-09-27 | 24.500 | 25.000 | 24.350 | 25.000 | 25.000 | 137,000 |
| 2022-09-26 | 24.900 | 25.000 | 23.850 | 24.500 | 24.500 | 210,007 |
| 2022-09-23 | 25.350 | 25.600 | 25.100 | 25.100 | 25.100 | 35,001 |
| 2022-09-22 | 25.200 | 25.350 | 25.150 | 25.350 | 25.350 | 24,001 |
| 2022-09-21 | 25.400 | 25.800 | 25.350 | 25.400 | 25.400 | 100,000 |
| 2022-09-20 | 25.900 | 26.000 | 25.600 | 25.600 | 25.600 | 37,000 |
| 2022-09-19 | 26.150 | 26.150 | 25.500 | 25.550 | 25.550 | 68,001 |
| 2022-09-16 | 26.200 | 26.400 | 25.900 | 25.950 | 25.950 | 58,000 |
| 2022-09-15 | 25.800 | 26.450 | 25.800 | 26.200 | 26.200 | 50,000 |
| 2022-09-14 | 25.400 | 26.250 | 25.400 | 26.050 | 26.050 | 43,001 |
| 2022-09-13 | 26.450 | 26.450 | 26.100 | 26.200 | 26.200 | 28,020 |
| 2022-09-12 | 26.050 | 26.350 | 26.050 | 26.100 | 26.100 | 50,000 |
| 2022-09-08 | 26.100 | 26.100 | 25.600 | 25.950 | 25.950 | 127,000 |
| 2022-09-07 | 26.250 | 26.500 | 26.100 | 26.100 | 26.100 | 28,000 |
| 2022-09-06 | 26.900 | 27.100 | 26.250 | 26.250 | 26.250 | 85,000 |
| 2022-09-05 | 26.700 | 27.000 | 26.500 | 26.650 | 26.650 | 107,000 |
| 2022-09-02 | 26.700 | 26.900 | 26.500 | 26.700 | 26.700 | 35,000 |
| 2022-09-01 | 26.300 | 26.750 | 26.200 | 26.700 | 26.700 | 41,000 |
| 2022-08-31 | 26.350 | 26.700 | 26.250 | 26.650 | 26.650 | 73,000 |
| 2022-08-30 | 26.250 | 26.650 | 26.250 | 26.300 | 26.300 | 64,000 |
| 2022-08-29 | 26.600 | 26.600 | 26.200 | 26.250 | 26.250 | 83,002 |
| 2022-08-26 | 26.650 | 26.950 | 26.650 | 26.950 | 26.950 | 51,066 |
| 2022-08-25 | 26.450 | 26.600 | 26.450 | 26.600 | 26.600 | 26,000 |
| 2022-08-24 | 26.600 | 26.900 | 26.400 | 26.450 | 26.450 | 75,229 |
| 2022-08-23 | 26.450 | 26.500 | 26.200 | 26.400 | 26.400 | 53,001 |
| 2022-08-22 | 26.950 | 27.100 | 26.350 | 26.450 | 26.450 | 99,000 |
| 2022-08-19 | 27.200 | 27.300 | 26.950 | 26.950 | 26.950 | 54,001 |
| 2022-08-18 | 26.800 | 27.400 | 26.700 | 27.100 | 27.100 | 120,001 |
| 2022-08-17 | 27.200 | 27.200 | 26.700 | 26.850 | 26.850 | 65,350 |
| 2022-08-16 | 27.250 | 27.250 | 26.850 | 26.950 | 26.950 | 87,007 |
| 2022-08-15 | 27.750 | 27.950 | 27.250 | 27.450 | 27.450 | 78,001 |
| 2022-08-12 | 27.600 | 27.800 | 27.500 | 27.750 | 27.750 | 41,001 |
| 2022-08-11 | 28.450 | 28.600 | 27.650 | 27.700 | 27.700 | 133,000 |
| 2022-08-10 | 27.550 | 28.550 | 27.550 | 28.200 | 28.200 | 63,005 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.